永安行 sh.603776
21.65
-3.56%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 17.88 | 18.39 | 17.58 | 18.18 | +1.54% | 0.94 | 2.13% |
| 2025-05-26 | 17.89 | 18.15 | 17.67 | 17.91 | +0.39% | 0.82 | 1.88% |
| 2025-05-23 | 18.06 | 18.49 | 17.71 | 17.84 | -2.00% | 1.09 | 2.47% |
| 2025-05-22 | 18.64 | 18.75 | 18.09 | 18.20 | -2.17% | 1.31 | 2.90% |
| 2025-05-21 | 18.37 | 19.15 | 18.33 | 18.61 | +0.27% | 2.15 | 4.69% |
| 2025-05-20 | 18.32 | 18.95 | 18.08 | 18.56 | 0.00% | 2.09 | 4.61% |
| 2025-05-19 | 19.71 | 19.71 | 18.49 | 18.56 | +0.75% | 3.30 | 7.15% |
| 2025-05-16 | 18.51 | 18.62 | 18.05 | 18.42 | -0.43% | 1.51 | 3.37% |
| 2025-05-15 | 17.60 | 18.51 | 17.52 | 18.50 | +5.10% | 2.04 | 4.61% |
| 2025-05-14 | 17.68 | 17.95 | 17.51 | 17.60 | -0.39% | 0.89 | 2.06% |
| 2025-05-13 | 17.83 | 17.96 | 17.47 | 17.67 | -0.55% | 1.00 | 2.32% |
| 2025-05-12 | 17.96 | 18.08 | 17.45 | 17.77 | -1.21% | 1.50 | 3.47% |
| 2025-05-09 | 17.92 | 18.35 | 17.53 | 17.98 | -0.27% | 1.95 | 4.44% |
| 2025-05-08 | 17.07 | 18.10 | 16.96 | 18.03 | +4.93% | 2.44 | 5.61% |
| 2025-05-07 | 16.92 | 17.22 | 16.70 | 17.19 | +3.01% | 1.82 | 4.37% |
| 2025-05-06 | 16.60 | 16.74 | 16.41 | 16.68 | +1.93% | 0.80 | 1.97% |